Stock listing
NYSE Arca:AVNV Avantis All International Markets Value ETF Stock
Follow Avantis All International Markets Value ETF into a list and get an email when it puts out news.
Share price · AMEX:AVNV
$81.10 USD -0.60 (-0.7%)
Close on Nov 3, 2026
- Day range
- $81.10 – $81.64 USDNov 3, 2026
- Volume
- 15,133 sharesNov 3, 2026
- 52-week range
- $70.72 – $88.48 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $705,711 USDMedian day 6,200 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:AVNV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $81.10 | -0.597 | -0.7% | $81.58 | $81.64 | $81.10 | 15,133 | |
| $81.70 | +0.152 | +0.2% | $82.02 | $82.33 | $81.70 | 15,968 | |
| $81.54 | -1.162 | -1.4% | $81.67 | $81.83 | $81.15 | 24,227 | |
| $82.71 | -0.123 | -0.1% | $82.49 | $82.75 | $82.46 | 2,713 | |
| $82.83 | +0.15 | +0.2% | $82.43 | $82.86 | $82.43 | 3,148 | |
| $82.68 | +0.48 | +0.6% | $82.49 | $82.77 | $82.45 | 12,780 | |
| $82.20 | +0.096 | +0.1% | $82.33 | $82.48 | $82.20 | 9,948 | |
| $82.10 | -0.398 | -0.5% | $81.81 | $82.17 | $81.80 | 7,400 | |
| $82.50 | -1.436 | -1.7% | $82.91 | $82.91 | $82.40 | 6,800 | |
| $83.94 | +0.008 | 0.0% | $84.05 | $84.05 | $83.87 | 3,700 | |
| $83.93 | +0.365 | +0.4% | $83.40 | $84.01 | $83.40 | 10,600 | |
| $83.57 | -0.206 | -0.2% | $83.82 | $83.96 | $83.57 | 6,200 | |
| $83.77 | -0.095 | -0.1% | $84.27 | $84.41 | $83.70 | 1,600 | |
| $83.87 | +0.516 | +0.6% | $83.00 | $83.87 | $83.00 | 8,000 | |
| $83.35 | -1.09 | -1.3% | $83.81 | $83.81 | $83.28 | 7,600 | |
| $84.44 | +0.492 | +0.6% | $84.24 | $84.44 | $84.17 | 6,700 | |
| $83.95 | -0.211 | -0.3% | $84.13 | $84.13 | $83.93 | 6,300 | |
| $84.16 | +0.577 | +0.7% | $83.91 | $84.20 | $83.91 | 2,100 | |
| $83.58 | -0.435 | -0.5% | $83.56 | $83.68 | $83.24 | 15,700 | |
| $84.02 | -1.00 | -1.2% | $84.02 | $84.02 | $84.02 | 200 | |
| $85.02 | +0.147 | +0.2% | $85.13 | $85.27 | $84.96 | 5,100 | |
| $84.87 | +0.196 | +0.2% | $84.45 | $84.91 | $84.45 | 3,700 | |
| $84.67 | +0.907 | +1.1% | $84.64 | $84.67 | $84.42 | 4,700 | |
| $83.77 | -0.798 | -0.9% | $84.00 | $84.00 | $83.48 | 5,500 | |
| $84.57 | -0.379 | -0.4% | $84.57 | $84.57 | $84.57 | 300 | |
| $84.94 | -0.427 | -0.5% | $85.10 | $85.14 | $84.86 | 5,000 | |
| $85.37 | -0.428 | -0.5% | $85.28 | $85.65 | $85.09 | 12,500 | |
| $85.80 | +0.629 | +0.7% | $85.43 | $85.80 | $85.31 | 6,100 | |
| $85.17 | -0.256 | -0.3% | $85.16 | $85.19 | $84.72 | 11,900 | |
| $85.43 | -1.50 | -1.7% | $85.71 | $85.79 | $85.15 | 6,200 | |
| $86.93 | +0.248 | +0.3% | $86.89 | $86.93 | $86.51 | 7,100 | |
| $86.68 | +0.859 | +1.0% | $86.53 | $86.79 | $86.37 | 4,800 | |
| $85.82 | -0.634 | -0.7% | $85.70 | $85.82 | $85.61 | 2,400 | |
| $86.45 | +1.109 | +1.3% | $86.51 | $86.66 | $86.34 | 13,600 | |
| $85.34 | -0.368 | -0.4% | $86.00 | $86.24 | $85.34 | 3,400 | |
| $85.71 | -0.428 | -0.5% | $85.48 | $85.74 | $85.48 | 5,300 | |
| $86.14 | -0.854 | -1.0% | $86.09 | $86.48 | $85.90 | 13,300 | |
| $86.99 | +0.943 | +1.1% | $87.08 | $87.08 | $86.90 | 7,700 | |
| $86.05 | -1.479 | -1.7% | $86.42 | $86.42 | $86.03 | 5,200 | |
| $87.53 | -0.333 | -0.4% | $87.93 | $88.04 | $87.53 | 2,900 | |
| $87.86 | -0.453 | -0.5% | $88.13 | $88.24 | $87.86 | 3,400 | |
| $88.32 | +0.083 | +0.1% | $88.26 | $88.48 | $88.16 | 4,200 | |
| $88.23 | +1.06 | +1.2% | $87.88 | $88.29 | $87.81 | 6,200 | |
| $87.17 | +0.421 | +0.5% | $87.05 | $87.17 | $87.05 | 1,700 | |
| $86.75 | -0.492 | -0.6% | $87.02 | $87.25 | $86.69 | 7,700 | |
| $87.24 | -0.046 | -0.1% | $87.70 | $87.70 | $87.07 | 7,800 | |
| $87.29 | -0.225 | -0.3% | $87.84 | $87.97 | $87.10 | 17,100 | |
| $87.52 | +0.178 | +0.2% | $87.35 | $87.53 | $87.35 | 6,400 | |
| $87.34 | -0.25 | -0.3% | $87.62 | $87.62 | $87.33 | 3,500 | |
| $87.59 | +0.816 | +0.9% | $87.24 | $87.59 | $87.24 | 3,100 | |
| $86.77 | -0.182 | -0.2% | $86.89 | $86.89 | $86.62 | 90,900 | |
| $86.95 | +0.78 | +0.9% | $86.88 | $87.04 | $86.88 | 4,900 | |
| $86.17 | -0.222 | -0.3% | $86.14 | $86.19 | $86.14 | 1,000 | |
| $86.40 | +0.662 | +0.8% | $86.48 | $86.66 | $86.32 | 3,000 | |
| $85.73 | -1.144 | -1.3% | $85.94 | $85.94 | $85.73 | 15,300 | |
| $86.88 | +0.229 | +0.3% | $87.03 | $87.03 | $86.82 | 1,900 | |
| $86.65 | +0.286 | +0.3% | $86.65 | $86.70 | $86.65 | 1,900 | |
| $86.36 | -0.044 | -0.1% | $86.38 | $86.50 | $86.32 | 6,700 | |
| $86.41 | +0.461 | +0.5% | $86.77 | $86.77 | $86.38 | 15,700 | |
| $85.95 | -0.16 | -0.2% | $86.43 | $86.43 | $85.94 | 11,900 | |
| $86.11 | -0.097 | -0.1% | $86.16 | $86.22 | $86.03 | 11,700 | |
| $86.20 | +0.782 | +0.9% | $86.03 | $86.20 | $85.99 | 5,000 | |
| $85.42 | +0.184 | +0.2% | $85.35 | $85.76 | $85.35 | 8,700 | |
| $85.24 | +0.30 | +0.4% | $85.59 | $85.59 | $85.24 | 1,700 | |
| $84.94 | +1.28 | +1.5% | $84.35 | $85.00 | $84.35 | 8,700 | |
| $83.66 | +0.624 | +0.8% | $83.10 | $83.70 | $83.10 | 3,000 |
- Ticker
- NYSE Arca:AVNV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Avantis All International Markets Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Avantis All International Markets Value ETF.